iShares EURO STOXX UCITS ETF (DE) - EXSI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	58.9	58.78	58.78	58.92	58.66	24,071
August 14, 2025	58.24	58.65	58.65	58.66	58.24	2,894
August 13, 2025	58.05	58.2	58.2	58.26	58.05	11,384
August 12, 2025	57.9	57.78	57.78	57.9	57.58	7,530
August 11, 2025	57.96	57.68	57.68	57.96	57.64	28,692
August 08, 2025	57.71	57.81	57.81	58.02	57.66	5,515
August 07, 2025	57.13	57.66	57.66	57.72	57.11	44,065
August 06, 2025	57.03	56.97	56.97	57.03	56.82	4,539
August 05, 2025	56.98	56.78	56.78	57	56.67	90,834
August 04, 2025	56.22	56.73	56.73	56.73	56.22	27,542
August 01, 2025	56.82	56.01	56.01	56.86	55.87	12,973
July 31, 2025	58.16	57.44	57.44	58.2	57.44	7,928
July 30, 2025	57.81	57.99	57.99	58.08	57.76	12,850
July 29, 2025	57.65	57.89	57.89	58.09	57.65	13,479
July 28, 2025	58.27	57.43	57.43	58.3	57.41	7,393
July 25, 2025	57.44	57.66	57.66	57.77	57.36	3,954
July 24, 2025	57.99	57.73	57.73	58.06	57.63	2,008
July 23, 2025	57.52	57.57	57.57	57.72	57.41	15,867
July 22, 2025	57.28	57.02	57.02	57.28	56.88	11,249
July 21, 2025	57.51	57.4	57.4	57.53	57.17	1,089
July 18, 2025	57.74	57.47	57.47	57.81	57.47	1,174
July 17, 2025	57.31	57.51	57.51	57.56	57.17	15,010
July 16, 2025	57.08	56.76	56.76	57.26	56.76	8,332
July 15, 2025	57.71	57.32	57.32	57.75	57.32	4,165
July 14, 2025	57.17	57.53	57.53	57.53	57.16	4,609
July 11, 2025	57.91	57.61	57.61	57.91	57.45	15,343
July 10, 2025	58.33	58.13	58.13	58.39	58.11	89,960
July 09, 2025	57.66	58.19	58.19	58.2	57.6	18,134
July 08, 2025	57.27	57.52	57.52	57.52	57.21	4,934
July 07, 2025	56.84	57.22	57.22	57.22	56.79	13,430
July 04, 2025	56.99	56.75	56.75	56.99	56.6	4,760
July 03, 2025	57.11	57.22	57.22	57.22	56.83	4,543
July 02, 2025	56.95	56.97	56.97	56.97	56.67	20,858
July 01, 2025	56.98	56.62	56.62	56.98	56.49	14,097
June 30, 2025	57.2	56.92	56.92	57.2	56.83	40,534
June 27, 2025	56.66	57.07	57.07	57.07	56.61	46,370
June 26, 2025	56.44	56.27	56.27	56.44	56.12	25,095
June 25, 2025	56.7	56.12	56.12	56.77	56.12	16,781
June 24, 2025	56.78	56.62	56.62	56.78	56.5	9,200
June 23, 2025	55.67	55.82	55.82	56.08	55.42	31,846
June 20, 2025	55.89	56	56	56.3	55.85	17,629
June 19, 2025	55.94	55.55	55.55	55.96	55.52	206,234
June 18, 2025	56.45	56.18	56.18	56.46	56.05	12,337
June 17, 2025	56.49	56.37	56.37	56.52	56.2	8,983
June 16, 2025	56.7	56.97	56.97	56.99	56.62	10,364
June 13, 2025	56.84	56.85	56.85	56.98	56.73	6,102
June 12, 2025	57.55	57.55	57.55	57.64	57.19	11,937
June 11, 2025	57.99	57.8	57.8	58.09	57.8	27,270
June 10, 2025	58.04	57.91	57.91	58.05	57.87	7,748
June 09, 2025	58.11	58.08	58.08	58.16	57.93	18,691
June 06, 2025	58.01	58.12	58.12	58.2	57.86	12,639
June 05, 2025	57.93	58.02	58.02	58.2	57.73	22,687
June 04, 2025	57.8	57.84	57.84	58.11	57.68	3,988
June 03, 2025	57.68	57.57	57.57	57.68	57.2	14,531
June 02, 2025	57.44	57.47	57.47	57.5	57.15	24,773
May 30, 2025	57.66	57.57	57.57	57.93	57.57	19,105
May 29, 2025	58.13	57.58	57.58	58.13	57.58	8,741
May 28, 2025	58.02	57.64	57.64	58.13	57.64	1,375
May 27, 2025	57.77	58.01	58.01	58.13	57.77	7,083
May 26, 2025	57.76	57.76	57.76	57.81	57.61	12,415

iShares EURO STOXX UCITS ETF (DE) (EXSI.DE) XETRA